Broadridge Financial Solutions Llc (NY: BR )

163.58 USD +1.07 (+0.66%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.61 29.02 28.49 28.94 625,554 +0.42(+1.47%)
Jul 30, 2013 28.61 28.84 28.44 28.52 386,051 +0.00(+0.00%)
Jul 29, 2013 28.56 28.69 28.41 28.52 389,873 -0.10(-0.35%)
Jul 26, 2013 28.44 28.68 28.38 28.62 241,172 +0.02(+0.07%)
Jul 25, 2013 28.49 28.65 28.30 28.60 419,224 +0.06(+0.21%)
Jul 24, 2013 28.72 28.85 28.46 28.54 516,768 -0.08(-0.28%)
Jul 23, 2013 28.65 28.78 28.49 28.62 370,671 +0.08(+0.28%)
Jul 22, 2013 28.44 28.67 28.34 28.54 376,094 +0.16(+0.56%)
Jul 19, 2013 28.36 28.53 28.20 28.38 285,326 -0.02(-0.07%)
Jul 18, 2013 28.17 28.47 28.17 28.40 459,934 +0.32(+1.14%)
Jul 17, 2013 28.08 28.18 28.00 28.08 203,575 +0.06(+0.21%)
Jul 16, 2013 28.19 28.44 28.02 28.02 328,425 -0.14(-0.50%)
Jul 15, 2013 28.23 28.39 28.08 28.16 332,137 +0.01(+0.04%)
Jul 12, 2013 27.92 28.37 27.90 28.15 330,870 +0.27(+0.97%)
Jul 11, 2013 27.82 27.94 27.75 27.88 508,951 +0.33(+1.20%)
Jul 10, 2013 27.33 27.61 27.33 27.55 358,269 +0.15(+0.55%)
Jul 09, 2013 27.78 27.91 27.34 27.40 641,799 -0.34(-1.23%)
Jul 08, 2013 27.34 27.82 27.34 27.74 585,566 +0.43(+1.57%)
Jul 05, 2013 27.35 27.47 27.07 27.31 384,754 +0.15(+0.55%)
Jul 03, 2013 26.89 27.23 26.81 27.16 272,358 +0.23(+0.85%)
Jul 02, 2013 27.07 27.35 26.77 26.93 759,920 -0.16(-0.59%)
Jul 01, 2013 26.71 27.18 26.65 27.09 575,950 +0.51(+1.92%)
Jun 28, 2013 26.25 26.70 26.03 26.58 1,013,308 +0.66(+2.55%)
Jun 26, 2013 26.15 26.65 25.86 25.92 844,452 +0.00(+0.00%)
Jun 25, 2013 25.95 26.01 25.65 25.92 580,531 +0.11(+0.43%)
Jun 24, 2013 26.00 26.01 25.73 25.81 930,558 -0.36(-1.38%)
Jun 21, 2013 26.44 26.50 26.12 26.17 1,079,156 -0.21(-0.80%)
Jun 20, 2013 26.28 26.66 25.88 26.38 889,453 -0.16(-0.60%)
Jun 19, 2013 26.97 27.01 26.49 26.54 590,160 -0.44(-1.63%)
Jun 18, 2013 26.86 27.12 26.82 26.98 342,860 +0.21(+0.78%)
Jun 17, 2013 26.69 26.97 26.64 26.77 588,802 +0.19(+0.71%)
Jun 14, 2013 26.66 26.82 26.52 26.58 407,217 -0.14(-0.52%)
Jun 13, 2013 26.42 26.76 26.25 26.72 604,720 +0.15(+0.56%)
Jun 12, 2013 26.76 26.87 26.46 26.57 530,601 -0.10(-0.37%)
Jun 11, 2013 26.64 26.77 26.43 26.67 546,057 -0.13(-0.49%)
Jun 10, 2013 26.85 26.88 26.61 26.80 670,455 -0.05(-0.19%)
Jun 07, 2013 26.45 26.88 26.29 26.85 897,784 +0.40(+1.51%)
Jun 06, 2013 26.30 26.63 26.21 26.45 1,519,237 +0.15(+0.57%)
Jun 05, 2013 26.55 26.55 26.26 26.30 1,516,885 -0.25(-0.94%)
Jun 04, 2013 26.78 26.86 26.50 26.55 711,169 -0.23(-0.86%)
Jun 03, 2013 27.14 27.19 26.54 26.78 1,121,784 -0.36(-1.33%)
May 31, 2013 26.81 27.42 26.66 27.14 1,833,504 +0.19(+0.71%)
May 30, 2013 27.42 27.54 26.94 26.95 1,491,172 -0.47(-1.71%)
May 29, 2013 27.81 27.94 27.37 27.42 1,546,474 -0.55(-1.97%)
May 28, 2013 27.76 28.03 27.56 27.97 909,815 +0.55(+2.01%)
May 24, 2013 27.14 27.43 26.91 27.42 947,711 +0.22(+0.81%)
May 23, 2013 26.65 27.33 26.55 27.20 1,361,475 +0.39(+1.45%)
May 22, 2013 26.92 26.99 26.64 26.81 1,265,171 -0.14(-0.52%)
May 21, 2013 27.22 27.22 26.91 26.95 677,852 -0.24(-0.88%)
May 20, 2013 27.12 27.28 27.08 27.19 882,800 +0.07(+0.26%)
May 17, 2013 26.70 27.14 26.67 27.12 1,177,633 +0.51(+1.92%)
May 16, 2013 26.45 26.67 26.45 26.61 1,127,912 +0.15(+0.57%)
May 15, 2013 26.35 26.47 26.28 26.46 486,917 +0.38(+1.46%)
May 13, 2013 25.91 26.16 25.91 26.08 507,179 +0.13(+0.50%)
May 10, 2013 26.00 26.16 25.90 25.95 705,796 -0.05(-0.19%)
May 09, 2013 26.14 26.43 25.95 26.00 1,023,614 -0.18(-0.69%)
May 08, 2013 26.00 26.18 25.93 26.18 894,729 +0.18(+0.69%)
May 07, 2013 25.45 26.02 25.10 26.00 739,454 +0.68(+2.69%)
May 06, 2013 25.35 25.44 25.25 25.32 366,364 +0.00(+0.00%)
May 03, 2013 25.46 25.51 25.28 25.32 696,874 -0.04(-0.16%)
May 02, 2013 25.21 25.54 25.08 25.36 612,199 +0.26(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.